安乃达 sh.603350
33.89
-2.02%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 34.75 | 34.86 | 33.50 | 33.89 | -2.02% | 0.35 | 2.32% |
| 2026-05-22 | 34.36 | 34.96 | 33.82 | 34.59 | +0.12% | 0.38 | 2.52% |
| 2026-05-21 | 34.63 | 35.62 | 34.55 | 34.55 | -0.32% | 0.46 | 2.94% |
| 2026-05-20 | 35.74 | 35.74 | 34.63 | 34.66 | -3.02% | 0.40 | 2.57% |
| 2026-05-19 | 35.86 | 36.34 | 35.76 | 36.04 | +0.81% | 0.38 | 2.37% |
| 2026-05-18 | 36.26 | 36.28 | 35.50 | 35.75 | -1.38% | 0.43 | 2.71% |
| 2026-05-15 | 34.80 | 36.88 | 34.80 | 36.25 | +3.87% | 0.86 | 5.40% |
| 2026-05-14 | 35.81 | 35.86 | 34.90 | 34.90 | -2.49% | 0.42 | 2.72% |
| 2026-05-13 | 35.65 | 35.85 | 35.40 | 35.79 | +0.39% | 0.27 | 1.70% |
| 2026-05-12 | 35.87 | 36.15 | 35.54 | 35.65 | -0.86% | 0.31 | 2.00% |
| 2026-05-11 | 36.48 | 36.48 | 35.89 | 35.96 | -1.10% | 0.44 | 2.78% |
| 2026-05-08 | 35.62 | 36.43 | 35.60 | 36.36 | +1.45% | 0.59 | 3.67% |
| 2026-05-07 | 35.64 | 35.87 | 35.44 | 35.84 | +0.56% | 0.38 | 2.38% |
| 2026-05-06 | 34.90 | 35.64 | 34.80 | 35.64 | +2.09% | 0.61 | 3.91% |
| 2026-04-30 | 35.10 | 35.10 | 34.10 | 34.91 | -0.71% | 0.44 | 2.85% |
| 2026-04-29 | 34.75 | 35.47 | 34.68 | 35.16 | +0.89% | 0.30 | 1.94% |
| 2026-04-28 | 35.50 | 35.53 | 34.71 | 34.85 | -1.94% | 0.39 | 2.50% |
| 2026-04-27 | 35.26 | 35.58 | 34.93 | 35.54 | +0.03% | 0.30 | 1.91% |
| 2026-04-24 | 34.92 | 35.59 | 34.60 | 35.53 | +0.79% | 0.40 | 2.58% |
| 2026-04-23 | 36.10 | 36.25 | 34.70 | 35.25 | -2.27% | 0.68 | 4.35% |